Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 215,06 | 217,09 | 213,78 | 215,61 | 215,61 | 1.615.600 |
25 jul 2024 | 214,15 | 216,79 | 211,10 | 213,18 | 213,18 | 1.887.200 |
24 jul 2024 | 219,30 | 219,66 | 214,21 | 214,60 | 214,60 | 1.365.300 |
23 jul 2024 | 219,59 | 222,89 | 218,97 | 220,66 | 220,66 | 1.046.500 |
22 jul 2024 | 218,91 | 220,69 | 215,56 | 220,15 | 220,15 | 1.189.500 |
19 jul 2024 | 219,19 | 220,16 | 216,88 | 219,19 | 219,19 | 1.594.800 |
18 jul 2024 | 219,27 | 221,38 | 217,51 | 219,00 | 219,00 | 1.287.200 |
17 jul 2024 | 226,50 | 227,01 | 219,29 | 219,79 | 219,79 | 2.044.700 |
16 jul 2024 | 224,00 | 229,03 | 224,00 | 228,19 | 228,19 | 1.648.100 |
15 jul 2024 | 221,28 | 223,12 | 220,41 | 222,99 | 222,99 | 1.500.000 |
12 jul 2024 | 217,88 | 222,42 | 216,54 | 220,72 | 220,72 | 1.794.900 |
11 jul 2024 | 220,00 | 220,10 | 216,45 | 216,86 | 216,86 | 1.644.000 |
10 jul 2024 | 214,23 | 220,00 | 214,23 | 219,85 | 219,85 | 1.777.700 |
09 jul 2024 | 214,53 | 218,21 | 214,40 | 215,25 | 215,25 | 1.541.100 |
08 jul 2024 | 215,40 | 216,34 | 213,19 | 214,57 | 214,57 | 1.172.100 |
05 jul 2024 | 216,52 | 216,52 | 213,04 | 214,41 | 214,41 | 1.193.500 |
03 jul 2024 | 216,29 | 217,26 | 215,35 | 216,12 | 216,12 | 734.400 |
02 jul 2024 | 214,36 | 215,95 | 213,22 | 215,60 | 215,60 | 999.500 |
01 jul 2024 | 218,73 | 218,83 | 212,44 | 214,23 | 214,23 | 1.573.800 |
28 jun 2024 | 215,11 | 218,58 | 215,11 | 218,20 | 218,20 | 3.934.300 |
27 jun 2024 | 213,53 | 215,52 | 212,70 | 215,07 | 215,07 | 1.728.700 |
26 jun 2024 | 214,19 | 215,00 | 211,98 | 213,05 | 213,05 | 1.327.500 |
25 jun 2024 | 217,71 | 218,42 | 214,20 | 215,08 | 215,08 | 1.367.800 |
24 jun 2024 | 216,00 | 217,39 | 214,33 | 217,04 | 217,04 | 1.727.100 |
21 jun 2024 | 217,50 | 217,60 | 213,98 | 215,88 | 215,88 | 2.129.400 |
20 jun 2024 | 215,71 | 218,45 | 215,45 | 217,81 | 217,81 | 2.265.500 |
18 jun 2024 | 215,00 | 216,90 | 213,88 | 216,00 | 216,00 | 1.689.300 |
17 jun 2024 | 209,96 | 214,85 | 209,16 | 214,62 | 214,62 | 1.636.200 |
14 jun 2024 | 210,14 | 210,61 | 207,81 | 210,32 | 210,32 | 1.192.400 |
13 jun 2024 | 210,30 | 211,93 | 208,11 | 211,64 | 211,64 | 1.266.600 |
12 jun 2024 | 207,22 | 211,06 | 207,14 | 210,71 | 210,71 | 1.609.500 |
11 jun 2024 | 204,03 | 206,06 | 202,48 | 205,88 | 205,88 | 1.394.300 |
10 jun 2024 | 201,57 | 205,34 | 201,51 | 204,82 | 204,82 | 1.535.200 |
07 jun 2024 | 200,67 | 202,25 | 200,29 | 202,18 | 202,18 | 1.303.100 |
06 jun 2024 | 202,60 | 204,52 | 200,05 | 201,17 | 201,17 | 1.466.600 |
05 jun 2024 | 201,40 | 202,79 | 199,05 | 202,58 | 202,58 | 1.406.300 |
04 jun 2024 | 197,02 | 201,75 | 197,02 | 200,44 | 200,44 | 2.258.600 |
03 jun 2024 | 200,71 | 201,40 | 195,97 | 198,16 | 198,16 | 1.761.100 |
31 may 2024 | 197,35 | 200,81 | 196,29 | 200,60 | 200,60 | 3.477.200 |
30 may 2024 | 197,05 | 197,91 | 194,93 | 196,53 | 196,53 | 1.603.600 |
29 may 2024 | 198,39 | 198,39 | 195,42 | 196,48 | 196,48 | 1.864.900 |
28 may 2024 | 202,71 | 203,83 | 199,38 | 200,00 | 200,00 | 1.133.800 |
24 may 2024 | 200,86 | 203,36 | 200,35 | 203,24 | 203,24 | 1.429.900 |
23 may 2024 | 204,86 | 204,86 | 199,31 | 200,03 | 200,03 | 1.916.200 |
22 may 2024 | 205,34 | 207,59 | 202,52 | 204,43 | 204,43 | 3.077.400 |
21 may 2024 | 205,31 | 206,27 | 203,57 | 205,80 | 205,80 | 1.699.600 |
20 may 2024 | 204,43 | 207,15 | 204,43 | 205,57 | 205,57 | 1.131.500 |
17 may 2024 | 206,50 | 206,91 | 204,13 | 204,19 | 204,19 | 899.700 |
16 may 2024 | 204,77 | 206,84 | 204,08 | 205,79 | 205,79 | 1.511.300 |
16 may 2024 | 0.15 Dividendo | |||||
15 may 2024 | 205,17 | 207,66 | 204,01 | 204,57 | 204,42 | 2.111.900 |
14 may 2024 | 205,96 | 206,49 | 203,03 | 205,30 | 205,15 | 2.096.700 |
13 may 2024 | 208,63 | 209,00 | 205,01 | 206,09 | 205,94 | 1.912.500 |
10 may 2024 | 204,80 | 208,33 | 204,48 | 208,08 | 207,93 | 2.431.300 |
09 may 2024 | 198,73 | 203,73 | 197,17 | 203,48 | 203,33 | 1.476.900 |
08 may 2024 | 199,00 | 200,64 | 198,49 | 200,39 | 200,24 | 990.900 |
07 may 2024 | 200,30 | 201,47 | 199,09 | 199,71 | 199,56 | 902.100 |
06 may 2024 | 198,58 | 200,28 | 198,27 | 200,10 | 199,95 | 903.900 |
03 may 2024 | 198,65 | 200,28 | 197,34 | 197,54 | 197,40 | 1.853.100 |
02 may 2024 | 198,76 | 198,76 | 196,72 | 197,53 | 197,39 | 1.466.200 |
01 may 2024 | 196,69 | 200,64 | 196,00 | 197,74 | 197,60 | 1.694.100 |
30 abr 2024 | 201,61 | 202,15 | 197,03 | 197,28 | 197,14 | 1.756.300 |
29 abr 2024 | 202,33 | 204,47 | 201,40 | 202,16 | 202,01 | 1.134.600 |
26 abr 2024 | 203,31 | 205,10 | 201,97 | 202,12 | 201,97 | 1.573.000 |
25 abr 2024 | 203,08 | 204,86 | 202,04 | 203,93 | 203,78 | 2.083.900 |
24 abr 2024 | 205,56 | 210,34 | 204,23 | 204,70 | 204,55 | 3.141.300 |
23 abr 2024 | 195,24 | 197,72 | 194,71 | 197,04 | 196,90 | 2.142.700 |
22 abr 2024 | 196,09 | 197,06 | 194,12 | 195,14 | 195,00 | 1.898.700 |
19 abr 2024 | 198,94 | 200,05 | 193,86 | 194,47 | 194,33 | 2.581.100 |
18 abr 2024 | 201,22 | 202,10 | 197,93 | 198,82 | 198,67 | 1.273.600 |
17 abr 2024 | 202,63 | 203,61 | 199,62 | 200,48 | 200,33 | 1.936.000 |
16 abr 2024 | 203,76 | 205,49 | 202,28 | 202,50 | 202,35 | 1.023.000 |
15 abr 2024 | 209,19 | 210,10 | 204,39 | 204,43 | 204,28 | 1.202.000 |
12 abr 2024 | 208,68 | 209,12 | 204,23 | 205,10 | 204,95 | 1.638.100 |
11 abr 2024 | 208,89 | 212,15 | 207,79 | 210,76 | 210,61 | 1.288.600 |
10 abr 2024 | 209,15 | 209,94 | 208,04 | 209,59 | 209,44 | 1.149.300 |
09 abr 2024 | 212,21 | 212,73 | 208,11 | 209,91 | 209,76 | 935.900 |
08 abr 2024 | 211,57 | 212,63 | 211,15 | 211,58 | 211,42 | 1.086.300 |
05 abr 2024 | 209,26 | 212,19 | 208,40 | 211,69 | 211,53 | 1.379.700 |
04 abr 2024 | 214,07 | 214,72 | 207,69 | 208,79 | 208,64 | 1.233.800 |
03 abr 2024 | 210,89 | 213,02 | 210,74 | 212,17 | 212,01 | 1.163.400 |
02 abr 2024 | 211,17 | 211,68 | 210,23 | 210,37 | 210,22 | 1.412.800 |
01 abr 2024 | 213,31 | 214,57 | 212,20 | 212,70 | 212,54 | 1.038.900 |
28 mar 2024 | 214,63 | 215,79 | 213,05 | 213,31 | 213,15 | 1.247.500 |
27 mar 2024 | 214,17 | 215,14 | 212,34 | 214,34 | 214,18 | 1.225.100 |
26 mar 2024 | 212,82 | 213,74 | 212,26 | 213,04 | 212,88 | 1.482.700 |
25 mar 2024 | 210,75 | 211,22 | 208,85 | 210,12 | 209,97 | 1.176.400 |
22 mar 2024 | 210,53 | 211,70 | 210,46 | 211,30 | 211,15 | 1.045.700 |
21 mar 2024 | 211,44 | 211,86 | 210,25 | 210,55 | 210,40 | 1.462.600 |
20 mar 2024 | 208,59 | 211,53 | 207,97 | 210,51 | 210,36 | 1.340.300 |
19 mar 2024 | 207,29 | 208,77 | 207,06 | 208,12 | 207,97 | 1.038.500 |
18 mar 2024 | 206,09 | 207,96 | 205,01 | 206,50 | 206,35 | 2.349.400 |
15 mar 2024 | 204,71 | 207,19 | 203,91 | 204,66 | 204,51 | 3.029.500 |
14 mar 2024 | 209,56 | 209,71 | 206,15 | 206,92 | 206,77 | 1.742.000 |
13 mar 2024 | 207,34 | 209,13 | 206,56 | 208,53 | 208,38 | 1.272.500 |
12 mar 2024 | 205,20 | 207,94 | 204,91 | 207,03 | 206,88 | 973.600 |
11 mar 2024 | 205,40 | 205,64 | 202,78 | 204,19 | 204,04 | 840.700 |
08 mar 2024 | 204,28 | 206,64 | 204,03 | 205,71 | 205,56 | 932.300 |
07 mar 2024 | 204,78 | 205,24 | 203,30 | 204,94 | 204,79 | 1.115.400 |
06 mar 2024 | 204,11 | 206,65 | 203,48 | 203,61 | 203,46 | 1.277.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |